Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

14.86 -0.14 (-0.92%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.041 7.063 6.984 7.063 184,772 +0.06(+0.81%)
May 27, 2021 6.991 7.013 6.920 7.006 132,822 +0.07(+1.03%)
May 26, 2021 6.863 7.020 6.863 6.934 109,207 +0.06(+0.93%)
May 25, 2021 7.063 7.063 6.870 6.870 347,013 -0.22(-3.12%)
May 24, 2021 7.127 7.191 7.020 7.091 280,363 +0.04(+0.51%)
May 21, 2021 7.213 7.213 6.999 7.056 331,653 -0.08(-1.10%)
May 20, 2021 7.127 7.134 6.984 7.134 144,257 +0.06(+0.91%)
May 19, 2021 7.049 7.163 6.856 7.070 582,242 -0.04(-0.60%)
May 18, 2021 7.134 7.270 7.070 7.113 310,780 +0.02(+0.30%)
May 17, 2021 7.170 7.234 7.034 7.091 510,394 -0.14(-1.88%)
May 14, 2021 7.156 7.312 7.156 7.227 426,150 +0.12(+1.71%)
May 13, 2021 7.148 7.191 7.020 7.106 340,903 -0.05(-0.75%)
May 12, 2021 7.433 7.468 7.124 7.159 783,716 -0.23(-3.13%)
May 11, 2021 7.468 7.496 7.250 7.390 498,147 -0.15(-2.04%)
May 10, 2021 7.503 7.608 7.447 7.545 387,572 +0.08(+1.13%)
May 07, 2021 7.440 7.587 7.292 7.461 556,314 +0.05(+0.66%)
May 06, 2021 7.545 7.545 7.292 7.412 375,444 -0.05(-0.66%)
May 05, 2021 7.566 7.622 7.419 7.461 312,496 +0.01(+0.19%)
May 04, 2021 7.054 7.496 7.047 7.447 759,683 +0.18(+2.41%)
May 03, 2021 7.222 7.341 7.138 7.271 475,669 +0.07(+0.97%)
Apr 30, 2021 7.278 7.419 7.194 7.201 478,333 -0.13(-1.72%)
Apr 29, 2021 7.376 7.426 7.229 7.327 496,258 -0.02(-0.29%)
Apr 28, 2021 7.278 7.362 7.271 7.348 371,514 +0.14(+1.95%)
Apr 27, 2021 7.292 7.320 7.145 7.208 267,284 +0.02(+0.29%)
Apr 26, 2021 7.012 7.348 7.012 7.187 343,183 +0.18(+2.60%)
Apr 23, 2021 7.180 7.243 6.977 7.005 629,506 -0.09(-1.28%)
Apr 22, 2021 7.117 7.334 7.047 7.096 652,226 -0.09(-1.27%)
Apr 21, 2021 6.794 7.194 6.791 7.187 480,475 +0.27(+3.96%)
Apr 20, 2021 7.068 7.068 6.661 6.914 589,686 -0.17(-2.38%)
Apr 19, 2021 7.096 7.222 7.019 7.082 526,530 -0.07(-0.98%)
Apr 16, 2021 7.040 7.250 6.970 7.152 1,016,280 +0.14(+2.00%)
Apr 15, 2021 6.942 7.040 6.858 7.012 1,008,837 +0.07(+1.01%)
Apr 14, 2021 6.493 7.012 6.465 6.942 1,574,539 +0.52(+8.08%)
Apr 13, 2021 6.416 6.521 6.409 6.423 382,067 +0.01(+0.11%)
Apr 12, 2021 6.451 6.542 6.409 6.416 298,467 -0.04(-0.54%)
Apr 09, 2021 6.227 6.458 6.226 6.451 484,038 +0.25(+3.95%)
Apr 08, 2021 6.269 6.269 6.135 6.205 260,650 -0.05(-0.78%)
Apr 07, 2021 6.255 6.367 6.170 6.255 209,294 -0.04(-0.56%)
Apr 06, 2021 6.325 6.416 6.220 6.290 206,185 +0.03(+0.45%)
Apr 05, 2021 6.367 6.367 6.198 6.262 318,114 -0.14(-2.19%)
Apr 01, 2021 6.107 6.458 6.002 6.402 777,969 +0.29(+4.70%)
Mar 31, 2021 5.911 6.177 5.911 6.114 469,980 +0.15(+2.59%)
Mar 30, 2021 5.932 6.064 5.869 5.960 478,791 -0.03(-0.47%)
Mar 29, 2021 6.205 6.227 5.946 5.988 405,555 -0.22(-3.50%)
Mar 26, 2021 6.227 6.248 6.149 6.205 283,948 +0.02(+0.34%)
Mar 25, 2021 6.184 6.220 5.992 6.184 484,686 +0.04(+0.57%)
Mar 24, 2021 5.946 6.198 5.946 6.149 487,042 +0.20(+3.42%)
Mar 23, 2021 5.988 6.135 5.939 5.946 624,838 -0.16(-2.64%)
Mar 22, 2021 6.311 6.311 6.093 6.107 495,418 -0.14(-2.24%)
Mar 19, 2021 6.262 6.332 6.149 6.248 1,482,348 +0.06(+1.02%)
Mar 18, 2021 6.346 6.367 6.149 6.184 930,904 -0.13(-2.11%)
Mar 17, 2021 6.388 6.430 6.241 6.318 825,326 -0.08(-1.31%)
Mar 16, 2021 6.514 6.528 6.332 6.402 607,691 -0.16(-2.46%)
Mar 15, 2021 6.570 6.605 6.423 6.563 552,372 -0.02(-0.32%)
Mar 12, 2021 6.703 6.742 6.549 6.584 242,874 -0.13(-1.88%)
Mar 11, 2021 6.787 6.787 6.661 6.710 335,228 +0.01(+0.10%)
Mar 10, 2021 6.556 6.765 6.486 6.703 326,727 +0.13(+2.03%)
Mar 09, 2021 6.640 6.745 6.556 6.570 313,294 -0.06(-0.95%)
Mar 08, 2021 6.801 6.879 6.626 6.633 396,601 -0.11(-1.56%)
Mar 05, 2021 6.851 6.914 6.570 6.738 700,243 +0.11(+1.59%)
Mar 04, 2021 6.577 6.794 6.395 6.633 850,348 +0.08(+1.18%)
Mar 03, 2021 6.479 6.654 6.479 6.556 621,606 +0.07(+1.08%)
Mar 02, 2021 6.465 6.528 6.423 6.486 631,837 +0.07(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.